Stockscreener 앱 받기
184.32
3.06%
-5.8263
Spdr Factset Innovative Technology Etf 주식 (XITK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $191.5 | $184.2 | $7.22 | 3,983.0 | -3.06% |
| 2025-02-20 | $193.1 | $187.8 | $5.26 | 14,684.0 | -1.22% |
| 2025-02-19 | $196.6 | $192.5 | $4.12 | 5,283.0 | -1.55% |
| 2025-02-18 | $195.7 | $194.0 | $1.66 | 8,178.0 | +0.70% |
| 2025-02-14 | $194.9 | $193.0 | $1.92 | 15,090.0 | +0.48% |
| 2025-02-13 | $193.3 | $190.4 | $2.85 | 24,528.0 | +1.57% |
| 2025-02-12 | $190.9 | $189.0 | $1.95 | 1,620.0 | +0.16% |
| 2025-02-11 | $191.5 | $190.0 | $1.52 | 648.0 | -1.63% |
| 2025-02-10 | $193.5 | $192.7 | $0.76 | 12,450.0 | +1.42% |
| 2025-02-07 | $190.9 | $189.4 | $1.51 | 13,104.0 | -0.05% |
| 2025-02-06 | $191.2 | $190.0 | $1.13 | 2,521.0 | -0.25% |
| 2025-02-05 | $191.0 | $189.7 | $1.33 | 3,269.0 | +0.69% |
| 2025-02-04 | $189.7 | $186.9 | $2.82 | 3,725.0 | +2.12% |
| 2025-02-03 | $186.6 | $182.3 | $4.30 | 15,258.0 | -0.86% |
| 2025-01-31 | $190.3 | $186.8 | $3.48 | 12,209.0 | -0.42% |
| 2025-01-30 | $188.8 | $187.3 | $1.43 | 3,586.0 | +0.55% |
| 2025-01-29 | $188.6 | $186.2 | $2.37 | 6,219.0 | -1.08% |
| 2025-01-28 | $189.2 | $187.8 | $1.35 | 3,406.0 | +3.00% |
| 2025-01-27 | $185.0 | $181.3 | $3.67 | 1,933.0 | -1.25% |
| 2025-01-24 | $187.1 | $185.8 | $1.31 | 4,073.0 | +0.06% |
| 2025-01-23 | $185.9 | $182.9 | $2.91 | 1,549.0 | +0.51% |
Spdr Factset Innovative Technology Etf 주식 (XITK) 연도별 가격 이력
이 심층 분석에서는 Spdr Factset Innovative Technology Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XITK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr Factset Innovative Technology Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Factset Innovative Technology Etf 주식 (XITK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $196.6 | $182.3 | $14.30 | 128,324.0 | -1.61% |
| 2025-01 | $190.3 | $174.0 | $16.30 | 104,796.0 | +7.66% |
Spdr Factset Innovative Technology Etf 주식 (XITK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $190.9 | $172.8 | $18.10 | 79,649.0 | -3.80% |
| 2024-11 | $183.2 | $154.8 | $28.50 | 35,386.0 | +16.40% |
| 2024-10 | $161.0 | $151.1 | $9.88 | 32,739.0 | +0.87% |
| 2024-09 | $155.8 | $140.8 | $15.04 | 27,106.0 | +2.61% |
| 2024-08 | $152.2 | $129.5 | $22.72 | 47,679.0 | +1.49% |
| 2024-07 | $155.9 | $144.1 | $11.81 | 44,088.0 | +1.26% |
| 2024-06 | $147.3 | $139.5 | $7.80 | 57,397.0 | +4.09% |
| 2024-05 | $148.9 | $137.5 | $11.35 | 42,237.0 | +1.27% |
| 2024-04 | $149.4 | $132.6 | $16.79 | 154,424.0 | -6.88% |
| 2024-03 | $154.3 | $145.0 | $9.25 | 52,362.0 | -0.34% |
| 2024-02 | $154.8 | $143.9 | $10.88 | 248,403.0 | +4.19% |
| 2024-01 | $150.4 | $136.7 | $13.73 | 49,388.0 | -1.55% |
Spdr Factset Innovative Technology Etf 주식 (XITK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $148.7 | $133.0 | $15.70 | 62,059.0 | +11.44% |
| 2023-11 | $134.1 | $111.3 | $22.80 | 69,993.0 | +16.06% |
| 2023-10 | $127.4 | $110.6 | $16.73 | 51,566.0 | -8.71% |
| 2023-09 | $135.8 | $119.5 | $16.37 | 44,973.0 | -7.90% |
| 2023-08 | $144.0 | $122.0 | $21.97 | 68,414.0 | -7.02% |
| 2023-07 | $144.5 | $127.2 | $17.27 | 98,729.0 | +9.42% |
| 2023-06 | $134.1 | $122.3 | $11.75 | 163,461.0 | +7.94% |
| 2023-05 | $122.3 | $105.4 | $16.96 | 35,403.0 | +11.53% |
| 2023-04 | $119.3 | $107.7 | $11.64 | 209,866.0 | -8.29% |
| 2023-03 | $119.8 | $105.8 | $13.97 | 60,108.0 | +5.23% |
| 2023-02 | $127.5 | $112.3 | $15.17 | 68,271.0 | -2.20% |
| 2023-01 | $116.6 | $98.93 | $17.62 | 95,958.0 | +15.94% |
1.15%
자본화:
|
볼륨(24시간):